Dark

CPB20261218C23
CPB Dec 18 2026 23.00 Call (CPB261218C00023000)
option OPRA

EOD

Sep 29, 2026

0.3500+16.667%(+0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.3500	0.3500	0.3500	+16.667%	16	893	0.000%
2026-09-28	0.2500	0.3000	0.2500	0.3000	+30.435%	85	877	+16.667%
2026-09-25	0.3000	0.3000	0.2000	0.2300	-23.333%	23	811	+52.174%
2026-09-24	0.4600	0.4600	0.3000	0.3000	-26.829%	16	810	+16.667%
2026-09-23	0.4000	0.4100	0.3700	0.4100	+10.811%	30	800	-14.634%
2026-09-22	0.3700	0.4300	0.3500	0.3700	0.000%	57	781	-5.405%
2026-09-21	0.5000	0.5000	0.3700	0.3700	-32.727%	260	729	-5.405%
2026-09-18	0.6000	0.6100	0.5500	0.5500	-42.105%	11	693	-36.364%
2026-09-16	0.8500	0.9500	0.8500	0.9500	+46.154%	3	684	-63.158%
2026-09-15	0.7400	0.7400	0.6500	0.6500	-18.750%	42	681	-46.154%
2026-09-14	0.8000	0.8000	0.8000	0.8000	+14.286%	3	675	-56.250%
2026-09-11	0.7000	0.7000	0.7000	0.7000	0.000%	9	672	-50.000%
2026-09-10	0.7000	0.7000	0.7000	0.7000	-33.333%	1	663	-50.000%
2026-09-09	1.0000	1.1200	1.0000	1.0500	+50.000%	25	662	-66.667%
2026-09-08	0.7300	0.7300	0.7000	0.7000	-17.647%	3	637	-50.000%
2026-09-04	0.9000	0.9000	0.8500	0.8500	-22.727%	13	623	-58.824%
2026-09-03	1.0000	1.1200	0.8500	1.1000	-52.174%	91	623	-68.182%
2026-09-02	2.3000	2.3000	2.3000	2.3000	+0.877%	10	565	-84.783%
2026-09-01	2.2800	2.2800	2.2800	2.2800	+6.047%	5	576	-84.649%
2026-08-31	1.8800	2.1500	1.8800	2.1500	+5.392%	24	576	-83.721%
2026-08-27	1.7300	2.0400	1.7300	2.0400	-0.488%	7	571	-82.843%
2026-08-25	2.0500	2.0500	2.0500	2.0500	-13.866%	2	566	-82.927%
2026-08-21	2.4000	2.4000	2.3800	2.3800	-4.800%	15	568	-85.294%
2026-08-19	2.3500	2.5000	2.3500	2.5000	+38.889%	8	553	-86.000%
2026-08-17	1.8000	1.8000	1.8000	1.8000	-8.629%	5	553	-80.556%
2026-08-13	1.7100	1.9700	1.7100	1.9700	+31.333%	13	557	-82.234%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-6.250%	1	545	-76.667%
2026-08-10	1.6000	1.6000	1.6000	1.6000	-20.792%	1	544	-78.125%
2026-08-07	2.0200	2.0200	2.0200	2.0200	+6.878%	30	545	-82.673%
2026-08-05	1.8700	1.8900	1.8700	1.8900	+18.125%	5	575	-81.481%
2026-08-04	1.6000	1.6000	1.6000	1.6000	-5.325%	1	570	-78.125%
2026-08-03	1.6000	1.7000	1.6000	1.6900	+16.552%	14	569	-79.290%
2026-07-30	1.4500	1.4500	1.4500	1.4500	-24.479%	2	556	-75.862%
2026-07-29	1.9200	1.9200	1.9200	1.9200	+6.667%	2	555	-81.771%
2026-07-27	1.9000	1.9000	1.8000	1.8000	+20.000%	6	554	-80.556%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-18.919%	1	551	-76.667%
2026-07-17	1.8900	1.8900	1.8500	1.8500	+5.714%	2	551	-81.081%
2026-07-16	1.7500	1.7500	1.7500	1.7500	-12.500%	1	551	-80.000%
2026-07-15	2.0000	2.0000	2.0000	2.0000	+16.279%	3	551	-82.500%
2026-07-08	1.8500	1.8500	1.7200	1.7200	-16.908%	6	551	-79.651%
2026-07-06	2.2300	2.2300	2.0000	2.0700	-8.811%	82	550	-83.092%
2026-07-02	2.6000	2.6000	2.2700	2.2700	-5.809%	6	530	-84.581%
2026-07-01	2.1800	2.4100	2.1800	2.4100	+41.765%	8	530	-85.477%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-11.917%	1	536	-79.412%
2026-06-29	1.8000	1.9300	1.8000	1.9300	+1.579%	31	536	-81.865%
2026-06-26	1.7500	1.9000	1.7500	1.9000	+2.703%	29	505	-81.579%
2026-06-25	1.8500	1.8500	1.8500	1.8500	+42.308%	3	481	-81.081%
2026-06-23	1.3000	1.3000	1.3000	1.3000	+6.557%	1	479	-73.077%
2026-06-22	1.6000	1.6000	1.1900	1.2200	-6.154%	22	479	-71.311%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-29.730%	1	460	-73.077%
2026-06-16	1.8500	1.8500	1.8500	1.8500	-9.314%	1	460	-81.081%
2026-06-15	2.2000	2.2000	1.9800	2.0400	-8.929%	10	460	-82.843%
2026-06-12	2.4700	2.4700	2.2400	2.2400	-11.111%	9	462	-84.375%
2026-06-10	2.1000	2.6000	2.1000	2.5200	+36.216%	119	456	-86.111%
2026-06-09	1.8500	1.8500	1.8500	1.8500	+12.121%	1	545	-81.081%
2026-06-08	1.9000	2.0700	1.6500	1.6500	-13.613%	8	546	-78.788%
2026-06-05	1.9800	1.9800	1.8500	1.9100	+9.143%	126	543	-81.675%
2026-06-04	1.7500	1.7500	1.7500	1.7500	+6.707%	22	428	-80.000%
2026-06-01	1.6400	1.6400	1.6400	1.6400	-0.606%	10	406	-78.659%
2026-05-29	1.7500	1.7500	1.6500	1.6500	+32.000%	8	406	-78.788%
2026-05-21	1.2500	1.2500	1.2500	1.2500	+28.866%	5	402	-72.000%
2026-05-19	0.9700	0.9700	0.9700	0.9700	-31.206%	4	397	-63.918%
2026-05-18	1.4100	1.4100	1.4100	1.4100	-11.875%	3	396	-75.177%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+3.226%	3	396	-78.125%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-8.824%	10	393	-77.419%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+6.250%	23	383	-79.412%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-3.030%	5	403	-78.125%
2026-04-21	1.7200	1.7200	1.6500	1.6500	-1.786%	92	398	-78.788%
2026-04-20	1.6800	1.6800	1.6800	1.6800	+1.205%	4	309	-79.167%
2026-04-17	1.7200	1.7200	1.6500	1.6600	+18.571%	22	307	-78.916%
2026-04-16	1.4000	1.4000	1.4000	1.4000	0.000%	5	286	-75.000%
2026-04-15	1.3500	1.4000	1.3500	1.4000	+3.704%	2	281	-75.000%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-16.667%	6	280	-74.074%
2026-04-09	1.7000	1.7000	1.6200	1.6200	-30.769%	12	282	-78.395%
2026-04-02	2.3000	2.3400	2.3000	2.3400	-0.426%	40	241	-85.043%
2026-04-01	2.3500	2.3500	2.3500	2.3500	+9.302%	1	241	-85.106%
2026-03-31	2.2400	2.2500	2.1500	2.1500	0.000%	6	241	-83.721%
2026-03-27	2.1500	2.1500	2.1500	2.1500	+27.219%	2	239	-83.721%
2026-03-26	1.7500	1.7500	1.6900	1.6900	-0.588%	7	241	-79.290%
2026-03-20	1.6500	1.7000	1.6500	1.7000	+3.030%	8	241	-79.412%
2026-03-19	1.7500	1.7500	1.6300	1.6500	-4.070%	4	238	-78.788%
2026-03-18	1.6600	1.7200	1.6600	1.7200	-7.027%	2	235	-79.651%
2026-03-16	1.8500	1.8500	1.8500	1.8500	-13.953%	1	233	-81.081%
2026-03-13	2.1000	2.1500	2.1000	2.1500	+2.381%	22	233	-83.721%
2026-03-12	2.2700	2.2700	2.1000	2.1000	-10.638%	221	233	-83.333%
2026-03-11	2.8100	2.8100	2.3500	2.3500	0.000%	14	14	-85.106%